SKX - Skechers U.S.A., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SKX191025C000300002019-09-16 12:12AM EDT30.007.457.308.000.00--6142.38%
SKX191025C000310002019-09-16 12:12AM EDT31.006.796.006.400.00-3357.81%
SKX191025C000325002019-10-04 2:56PM EDT32.504.895.105.300.00-22107.23%
SKX191025C000330002019-10-18 10:43AM EDT33.004.654.604.90-0.65-12.26%522102.93%
SKX191025C000335002019-10-08 2:47PM EDT33.504.004.304.500.00-113105.08%
SKX191025C000340002019-10-18 1:47PM EDT34.004.413.904.20+0.31+7.56%929105.76%
SKX191025C000345002019-10-17 3:45PM EDT34.503.803.603.900.00-143108.30%
SKX191025C000350002019-10-18 3:45PM EDT35.003.623.303.50-0.04-1.09%11,625106.84%
SKX191025C000355002019-10-18 2:59PM EDT35.503.253.003.30+0.40+14.04%4158109.77%
SKX191025C000360002019-10-18 2:45PM EDT36.003.002.702.90+0.23+8.30%1512106.54%
SKX191025C000365002019-10-18 1:28PM EDT36.502.652.452.700.00-4277108.79%
SKX191025C000370002019-10-18 3:48PM EDT37.002.502.152.40+0.20+8.70%451,368106.45%
SKX191025C000375002019-10-18 3:58PM EDT37.502.191.902.20+0.18+8.96%1884106.84%
SKX191025C000380002019-10-18 3:58PM EDT38.002.051.701.95+0.25+13.89%4265106.35%
SKX191025C000385002019-10-18 3:45PM EDT38.501.751.501.80+0.05+2.94%9108107.42%
SKX191025C000390002019-10-18 3:56PM EDT39.001.651.351.60+0.20+13.79%55422107.81%
SKX191025C000400002019-10-18 3:30PM EDT40.001.201.001.20+0.05+4.35%1138104.69%
SKX191025C000405002019-10-11 12:03PM EDT40.500.900.851.100.00-617105.18%
SKX191025C000410002019-10-18 11:28AM EDT41.000.900.700.95+0.05+5.88%642103.52%
SKX191025C000415002019-10-18 2:25PM EDT41.500.850.650.80+0.15+21.43%114103.91%
SKX191025C000420002019-10-18 3:56PM EDT42.000.670.500.70+0.01+1.52%100123101.95%
SKX191025C000425002019-10-15 12:48PM EDT42.500.470.450.600.00-15102.54%
SKX191025C000430002019-10-18 3:32PM EDT43.000.470.350.55+0.07+17.50%215102.34%
SKX191025C000435002019-10-18 2:27PM EDT43.500.430.300.45+0.08+22.86%-81101.37%
SKX191025C000450002019-10-17 3:24PM EDT45.000.190.200.300.00-472785103.52%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SKX191025P000250002019-09-19 10:24AM EDT25.000.150.000.150.00-13152.34%
SKX191025P000280002019-09-06 2:17PM EDT28.000.520.100.350.00-44144.14%
SKX191025P000290002019-10-17 3:32PM EDT29.000.180.150.250.00-526126.17%
SKX191025P000300002019-10-18 11:01AM EDT30.000.270.250.50+0.02+8.00%1593133.59%
SKX191025P000305002019-10-11 10:48AM EDT30.500.400.300.400.00-13123.44%
SKX191025P000310002019-10-18 3:56PM EDT31.000.350.350.50-0.07-16.67%2152123.44%
SKX191025P000315002019-10-11 12:15PM EDT31.500.610.450.550.00-1046122.27%
SKX191025P000320002019-10-18 2:03PM EDT32.000.500.500.70+0.02+4.17%10223122.36%
SKX191025P000325002019-10-18 3:55PM EDT32.500.600.600.80+0.05+9.09%4156121.48%
SKX191025P000330002019-10-18 1:23PM EDT33.000.700.750.90-0.06-7.89%1086121.48%
SKX191025P000335002019-10-18 12:44PM EDT33.500.850.851.050.00-8200120.51%
SKX191025P000340002019-10-18 3:45PM EDT34.000.971.001.20-0.08-7.62%1176120.22%
SKX191025P000345002019-10-17 1:49PM EDT34.501.131.201.350.00-1150120.51%
SKX191025P000350002019-10-18 1:13PM EDT35.001.301.351.55-0.01-0.76%35187119.82%
SKX191025P000355002019-10-17 10:15AM EDT35.501.311.551.750.00-1248119.73%
SKX191025P000360002019-10-18 3:52PM EDT36.001.711.751.95+0.01+0.59%15166118.75%
SKX191025P000365002019-10-18 3:52PM EDT36.501.902.002.20+0.05+2.70%37128119.53%
SKX191025P000370002019-10-18 3:32PM EDT37.002.102.252.45-0.05-2.33%51173119.34%
SKX191025P000375002019-10-17 3:32PM EDT37.502.452.552.700.00-26137119.73%
SKX191025P000380002019-10-11 11:53AM EDT38.003.002.753.000.00-12118.07%
SKX191025P000385002019-09-19 10:11AM EDT38.504.523.103.300.00-11119.24%
SKX191025P000390002019-10-18 10:18AM EDT39.003.313.303.60-0.33-9.07%19116.02%
SKX191025P000400002019-10-18 1:47PM EDT40.003.854.004.30-0.25-6.10%326117.29%
SKX191025P000405002019-10-14 2:38PM EDT40.504.604.404.600.00-3232116.89%